致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-17 | 29.75 | 28.66 | -1.09 | -3.66% | 28.63 | 29.88 | 42700 | 12455 | 3.57% |
| 2025-10-16 | 30.35 | 29.75 | -0.25 | -0.83% | 29.55 | 30.62 | 55526 | 16665 | 4.64% |
| 2025-10-15 | 29.62 | 30.00 | 0.46 | 1.56% | 29.22 | 30.07 | 52747 | 15681 | 4.41% |
| 2025-10-14 | 30.69 | 29.54 | -0.92 | -3.02% | 29.33 | 30.93 | 66398 | 19934 | 5.55% |
| 2025-10-13 | 29.28 | 30.46 | -0.23 | -0.75% | 28.55 | 30.68 | 84151 | 25041 | 7.04% |
| 2025-10-10 | 32.24 | 30.69 | -1.65 | -5.10% | 30.65 | 32.27 | 80150 | 24975 | 6.70% |
| 2025-10-09 | 32.49 | 32.34 | 0.23 | 0.72% | 32.28 | 32.90 | 59324 | 19285 | 4.96% |
| 2025-09-30 | 32.60 | 32.11 | -0.42 | -1.29% | 32.00 | 33.00 | 42595 | 13784 | 3.56% |
| 2025-09-29 | 32.01 | 32.53 | 0.41 | 1.28% | 32.00 | 33.28 | 51280 | 16719 | 4.29% |
| 2025-09-26 | 33.34 | 32.12 | -1.37 | -4.09% | 32.12 | 33.40 | 50474 | 16467 | 4.22% |
| 2025-09-25 | 33.10 | 33.49 | 0.10 | 0.30% | 33.10 | 34.43 | 66697 | 22616 | 5.58% |
| 2025-09-24 | 32.39 | 33.39 | 0.80 | 2.45% | 32.22 | 33.60 | 51952 | 17134 | 4.35% |
| 2025-09-23 | 33.20 | 32.59 | -0.69 | -2.07% | 31.72 | 33.44 | 61026 | 19767 | 5.10% |
| 2025-09-22 | 33.41 | 33.28 | -0.01 | -0.03% | 33.03 | 33.87 | 42132 | 14078 | 3.52% |
| 2025-09-19 | 34.20 | 33.29 | -0.68 | -2.00% | 33.06 | 34.47 | 61398 | 20646 | 5.14% |
| 2025-09-18 | 34.40 | 33.97 | -0.74 | -2.13% | 33.70 | 35.49 | 88275 | 30543 | 7.38% |
| 2025-09-17 | 34.11 | 34.71 | 0.50 | 1.46% | 34.09 | 35.11 | 67019 | 23256 | 5.61% |
| 2025-09-16 | 34.14 | 34.21 | -0.19 | -0.55% | 33.50 | 34.48 | 73251 | 24941 | 6.13% |
| 2025-09-15 | 34.52 | 34.40 | 0.10 | 0.29% | 33.91 | 35.17 | 91885 | 31831 | 7.69% |
| 2025-09-12 | 34.95 | 34.30 | -0.65 | -1.86% | 34.18 | 35.10 | 64782 | 22380 | 5.42% |
| 2025-09-11 | 34.51 | 34.95 | 0.47 | 1.36% | 33.85 | 35.16 | 60352 | 20869 | 5.05% |
| 2025-09-10 | 34.90 | 34.48 | -0.94 | -2.65% | 34.40 | 35.67 | 68945 | 24088 | 5.77% |
| 2025-09-09 | 36.71 | 35.42 | -0.27 | -0.76% | 34.67 | 36.75 | 108378 | 38624 | 9.06% |
| 2025-09-08 | 35.52 | 35.69 | 0.45 | 1.28% | 35.20 | 36.48 | 80017 | 28539 | 6.69% |
| 2025-09-05 | 34.01 | 35.24 | 1.17 | 3.43% | 34.01 | 35.37 | 81721 | 28462 | 6.84% |
| 2025-09-04 | 35.90 | 34.07 | -1.31 | -3.70% | 33.50 | 36.80 | 109927 | 38666 | 9.19% |
| 2025-09-03 | 34.60 | 35.38 | 1.18 | 3.45% | 34.60 | 37.25 | 172559 | 62456 | 14.43% |
| 2025-09-02 | 36.06 | 34.20 | -1.80 | -5.00% | 33.60 | 36.32 | 108593 | 37431 | 9.08% |
| 2025-09-01 | 37.29 | 36.00 | -0.74 | -2.01% | 35.70 | 37.40 | 76983 | 27882 | 6.44% |
| 2025-08-29 | 37.78 | 36.74 | -1.15 | -3.04% | 36.61 | 37.87 | 82820 | 30699 | 6.93% |
| 2025-08-28 | 35.80 | 37.89 | 0.19 | 0.50% | 35.68 | 38.20 | 150427 | 55698 | 12.58% |
| 2025-08-27 | 39.21 | 37.70 | -1.55 | -3.95% | 37.57 | 40.50 | 110547 | 43266 | 9.25% |
| 2025-08-26 | 38.82 | 39.25 | 0.35 | 0.90% | 38.16 | 40.80 | 121468 | 47764 | 10.16% |
| 2025-08-25 | 38.67 | 38.90 | -0.14 | -0.36% | 37.70 | 39.77 | 126352 | 48955 | 10.57% |
| 2025-08-22 | 39.05 | 39.04 | -0.43 | -1.09% | 38.51 | 40.50 | 136104 | 53450 | 11.38% |
| 2025-08-21 | 38.89 | 39.47 | 0.91 | 2.36% | 37.60 | 41.38 | 232798 | 91830 | 19.47% |
| 2025-08-20 | 36.69 | 38.56 | 2.01 | 5.50% | 35.90 | 38.98 | 191742 | 71875 | 16.04% |
| 2025-08-19 | 35.60 | 36.55 | 0.95 | 2.67% | 34.86 | 36.98 | 116650 | 42038 | 9.78% |
| 2025-08-18 | 35.49 | 35.60 | 0.13 | 0.37% | 34.91 | 36.18 | 78435 | 27971 | 6.58% |
| 2025-08-15 | 34.87 | 35.47 | 0.53 | 1.52% | 34.87 | 35.93 | 79578 | 28242 | 6.67% |
| 2025-08-14 | 34.93 | 34.94 | 0.02 | 0.06% | 34.22 | 36.48 | 140631 | 49836 | 11.79% |
| 2025-08-13 | 34.16 | 34.92 | 0.77 | 2.25% | 34.04 | 35.26 | 85758 | 29882 | 7.19% |
| 2025-08-12 | 34.84 | 34.15 | 0.02 | 0.06% | 33.71 | 35.10 | 85055 | 29133 | 7.13% |
| 2025-08-11 | 32.76 | 34.13 | 1.36 | 4.15% | 32.76 | 34.50 | 117401 | 39669 | 9.84% |
| 2025-08-08 | 33.10 | 32.77 | -0.66 | -1.97% | 32.74 | 33.27 | 64582 | 21310 | 5.62% |
| 2025-08-07 | 33.11 | 33.43 | 0.24 | 0.72% | 32.99 | 34.14 | 106723 | 35783 | 9.28% |
| 2025-08-06 | 32.77 | 33.19 | 0.32 | 0.97% | 32.45 | 33.45 | 104588 | 34494 | 9.10% |
| 2025-08-05 | 31.12 | 32.87 | 1.72 | 5.52% | 31.12 | 33.50 | 145676 | 47393 | 12.67% |
| 2025-08-04 | 30.50 | 31.15 | 0.44 | 1.43% | 30.38 | 31.21 | 38594 | 11941 | 3.36% |
| 2025-08-01 | 30.50 | 30.71 | 0.13 | 0.43% | 30.30 | 31.07 | 31598 | 9705 | 2.75% |
| 2025-07-31 | 30.63 | 30.58 | -0.21 | -0.68% | 30.36 | 31.25 | 42074 | 12959 | 3.66% |
| 2025-07-30 | 31.40 | 30.79 | -0.72 | -2.28% | 30.45 | 31.42 | 48308 | 14906 | 4.20% |
| 2025-07-29 | 31.20 | 31.51 | 0.16 | 0.51% | 31.15 | 31.75 | 41997 | 13177 | 3.65% |
| 2025-07-28 | 30.52 | 31.35 | 0.79 | 2.59% | 30.51 | 31.57 | 68842 | 21452 | 5.99% |
| 2025-07-25 | 30.67 | 30.56 | -0.29 | -0.94% | 30.22 | 30.96 | 65019 | 19830 | 5.66% |
| 2025-07-24 | 31.98 | 30.85 | -0.10 | -0.32% | 30.69 | 31.99 | 70463 | 21883 | 6.17% |
| 2025-07-23 | 31.29 | 30.95 | -0.35 | -1.12% | 30.69 | 31.29 | 43998 | 13604 | 3.85% |
| 2025-07-22 | 31.23 | 31.30 | 0.03 | 0.10% | 30.94 | 31.54 | 31917 | 9991 | 2.80% |
| 2025-07-21 | 31.17 | 31.27 | 0.10 | 0.32% | 30.87 | 31.35 | 30496 | 9489 | 2.67% |
| 2025-07-18 | 31.45 | 31.17 | -0.41 | -1.30% | 31.03 | 31.74 | 36364 | 11387 | 3.18% |
| 2025-07-17 | 31.35 | 31.58 | 0.14 | 0.45% | 31.23 | 31.62 | 25313 | 7973 | 2.22% |
| 2025-07-16 | 31.55 | 31.44 | -0.31 | -0.98% | 31.27 | 31.83 | 31868 | 10052 | 2.79% |
| 2025-07-15 | 31.90 | 31.75 | -0.32 | -1.00% | 31.24 | 32.10 | 38692 | 12239 | 3.39% |
| 2025-07-14 | 31.77 | 32.07 | 0.27 | 0.85% | 31.44 | 32.33 | 46026 | 14671 | 4.03% |
| 2025-07-11 | 31.59 | 31.80 | -0.08 | -0.25% | 31.40 | 32.44 | 72152 | 23115 | 6.32% |